Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Anfield Energy Inc
(TSV:
AEC
)
0.0800
UNCHANGED
Last Price
Updated: 3:54 PM EDT, May 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
0.3800
0.3950
0.3700
0.3900
118,800
+0.02(+5.41%)
Feb 27, 2018
0.3500
0.3950
0.3500
0.3700
85,200
+0.00(+0.00%)
Feb 26, 2018
0.3550
0.3700
0.3500
0.3700
16,900
+0.02(+4.23%)
Feb 23, 2018
0.3500
0.3550
0.3500
0.3550
6,000
-0.02(-4.05%)
Feb 22, 2018
0.3650
0.3900
0.3600
0.3700
22,000
+0.01(+2.78%)
Feb 21, 2018
0.3300
0.3800
0.3200
0.3600
97,250
+0.02(+5.88%)
Feb 20, 2018
0.3300
0.3400
0.3200
0.3400
38,500
+0.02(+6.25%)
Feb 16, 2018
0.3200
0.3200
0.3200
0
+0.01(+3.23%)
Feb 15, 2018
0.3250
0.3250
0.3100
0.3100
39,414
+0.00(+0.00%)
Feb 14, 2018
0.2800
0.3100
0.2650
0.3100
623,800
+0.02(+6.90%)
Feb 13, 2018
0.2350
0.2900
0.2300
0.2900
638,500
+0.04(+18.37%)
Feb 12, 2018
0.2500
0.2500
0.2400
0.2450
557,000
-0.01(-2.00%)
Feb 09, 2018
0.2450
0.2500
0.2450
0.2500
12,500
+0.01(+4.17%)
Feb 08, 2018
0.2400
0.2400
0.2350
0.2400
27,500
-0.01(-2.04%)
Feb 07, 2018
0.2500
0.2500
0.2450
0.2450
118,400
+0.01(+6.52%)
Feb 06, 2018
0.2600
0.2600
0.2300
0.2300
50,725
-0.02(-9.80%)
Feb 05, 2018
0.2600
0.2500
0.2550
16,020
-0.01(-1.92%)
Feb 02, 2018
0.2700
0.2700
0.2600
0.2600
6,900
-0.02(-5.45%)
Feb 01, 2018
0.2800
0.2800
0.2650
0.2750
85,500
-0.01(-1.79%)
Jan 31, 2018
0.2900
0.2900
0.2700
0.2800
157,960
+0.01(+3.70%)
Jan 30, 2018
0.2850
0.2650
0.2700
44,950
-0.01(-5.26%)
Jan 29, 2018
0.2850
0.2850
0.2850
0.2850
2,315
-0.01(-1.72%)
Jan 26, 2018
0.2850
0.2900
0.2650
0.2900
47,050
+0.01(+1.75%)
Jan 25, 2018
0.2900
0.2900
0.2850
0.2850
13,000
+0.00(+0.00%)
Jan 24, 2018
0.2950
0.3000
0.2850
0.2850
40,301
-0.01(-1.72%)
Jan 23, 2018
0.2900
0.2900
0.2850
0.2900
10,050
-0.01(-1.69%)
Jan 22, 2018
0.2800
0.3000
0.2800
0.2950
37,900
+0.01(+3.51%)
Jan 19, 2018
0.2900
0.2900
0.2800
0.2850
11,500
-0.01(-1.72%)
Jan 18, 2018
0.2950
0.2950
0.2900
0.2900
11,500
+0.01(+1.75%)
Jan 17, 2018
0.2950
0.2950
0.2800
0.2850
246,270
+0.00(+1.79%)
Jan 16, 2018
0.3100
0.3100
0.2800
0.2800
121,112
-0.02(-6.67%)
Jan 15, 2018
0.2850
0.3200
0.2850
0.3000
247,950
+0.02(+7.14%)
Jan 12, 2018
0.3000
0.3000
0.2800
0.2800
95,390
-0.01(-3.45%)
Jan 11, 2018
0.3050
0.3050
0.2900
0.2900
121,300
-0.02(-6.45%)
Jan 10, 2018
0.3050
0.3100
0.2950
0.3100
132,377
+0.00(+0.00%)
Jan 09, 2018
0.3250
0.3300
0.3000
0.3100
92,900
-0.02(-4.62%)
Jan 08, 2018
0.3450
0.3450
0.3200
0.3250
78,500
+0.00(+0.00%)
Jan 05, 2018
0.3250
0.3300
0.3150
0.3250
107,451
+0.00(+0.00%)
Jan 04, 2018
0.3450
0.3500
0.3200
0.3250
156,426
-0.01(-1.52%)
Jan 03, 2018
0.3300
0.3450
0.3250
0.3300
61,642
-0.01(-1.49%)
Jan 02, 2018
0.3500
0.3500
0.3100
0.3350
127,526
-0.01(-4.29%)
Dec 29, 2017
0.3500
0.3500
0.3500
0
-0.02(-5.41%)
Dec 28, 2017
0.3750
0.4500
0.3650
0.3700
57,900
-0.01(-1.33%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.